Indicators

Bristow Group Inc (NY: BRS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	31.80	32.00	30.96	31.71	197,551	+0.00(+0.00%)
Jan 30, 2006	31.09	31.91	31.09	31.71	191,551	+0.62(+1.99%)
Jan 27, 2006	30.96	31.63	30.92	31.09	196,306	+0.22(+0.72%)
Jan 26, 2006	31.80	32.13	30.74	30.87	294,346	-0.93(-2.92%)
Jan 25, 2006	31.62	32.18	31.28	31.80	286,082	+0.07(+0.22%)
Jan 24, 2006	32.21	32.23	31.32	31.73	367,254	-0.51(-1.59%)
Jan 23, 2006	31.67	32.36	31.13	32.24	330,234	+0.55(+1.73%)
Jan 20, 2006	32.33	32.33	31.44	31.69	311,215	+0.46(+1.47%)
Jan 19, 2006	30.07	31.45	29.88	31.23	188,721	+1.27(+4.25%)
Jan 18, 2006	29.70	30.07	29.45	29.96	185,891	+0.21(+0.71%)
Jan 17, 2006	30.39	30.59	29.62	29.75	232,420	-0.51(-1.69%)
Jan 13, 2006	30.05	30.63	29.99	30.26	187,476	+0.17(+0.56%)
Jan 12, 2006	30.19	30.19	29.79	30.09	210,910	-0.02(-0.06%)
Jan 11, 2006	29.79	30.26	29.35	30.11	249,402	+0.36(+1.22%)
Jan 10, 2006	29.31	29.86	29.26	29.75	233,326	+0.35(+1.20%)
Jan 09, 2006	28.58	29.64	28.58	29.40	221,099	+1.04(+3.68%)
Jan 06, 2006	27.74	28.60	27.69	28.35	170,494	+0.85(+3.08%)
Jan 05, 2006	27.56	27.65	27.16	27.51	206,155	-0.15(-0.54%)
Jan 04, 2006	26.65	28.09	26.65	27.66	215,212	+1.01(+3.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.